$4.41 0.00 (%) Sharps Compliance Corp - NASDAQ

Sep. 29, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMED historical data

Date Open High Low Close Volume
9/29/20144.424.454.304.4120,962
9/26/20144.374.434.284.397,028
9/25/20144.444.444.264.344,627
9/24/20144.384.444.364.433,110
9/23/20144.344.394.344.363,505
9/22/20144.354.434.284.3518,884
9/19/20144.514.514.344.3528,255
9/18/20144.494.514.464.5023,573
9/17/20144.514.514.474.477,368
9/16/20144.364.504.364.478,021
9/15/20144.514.534.424.487,199
9/12/20144.524.554.434.5259,954
9/11/20144.484.554.404.5320,818
9/10/20144.404.504.364.507,963
9/9/20144.284.494.284.4523,119
9/8/20144.334.394.304.3120,708
9/5/20144.294.374.294.3710,213
9/4/20144.494.504.334.3625,627
9/3/20144.474.474.354.4211,763
9/2/20144.414.484.364.3711,542
8/29/20144.364.504.304.4113,948
8/28/20144.354.414.314.386,745
8/27/20144.304.464.304.403,860
8/26/20144.414.414.314.328,035
8/25/20144.394.454.304.449,736
8/22/20144.444.504.364.4219,034
8/21/20144.394.464.364.4212,039
8/20/20144.194.374.194.3331,320
8/19/20144.494.494.004.3244,423
8/18/20144.574.614.454.5245,892
8/15/20144.654.694.574.6429,108
8/14/20144.774.774.604.6932,036
8/13/20144.784.904.604.71175,148
8/12/20144.784.804.684.7865,931
8/11/20144.664.904.634.76137,846
8/8/20144.644.674.554.6639,659
8/7/20144.654.664.544.6652,450
8/6/20144.614.654.564.645,106
8/5/20144.544.634.514.6327,566
8/4/20144.574.614.534.6130,375
8/1/20144.614.614.544.592,000
7/31/20144.564.644.504.6125,121
7/30/20144.594.654.594.6119,773
7/29/20144.634.654.514.6218,101
7/28/20144.654.664.574.6624,939
7/25/20144.664.674.624.6529,372
7/24/20144.664.684.654.6620,547
7/23/20144.584.704.574.6739,483
7/22/20144.394.604.384.5944,376
7/21/20144.374.484.374.4124,949
7/18/20144.384.484.314.4510,641
7/17/20144.244.394.244.3723,710
7/16/20144.364.424.314.3558,936
7/15/20144.384.434.364.4022,069
7/14/20144.484.524.394.4535,603
7/11/20144.484.544.474.4736,746
7/10/20144.464.554.404.5310,003
7/9/20144.604.604.394.5511,968
7/8/20144.584.604.554.6011,050
7/7/20144.704.704.524.5918,640
7/3/20144.664.664.604.6212,881
7/2/20144.514.754.504.6155,365
7/1/20144.404.574.364.5034,501
6/30/20144.444.454.394.4036,260
6/27/20144.404.444.354.4426,347
6/26/20144.334.414.324.365,165
6/25/20144.444.444.314.338,579
6/24/20144.334.494.314.4517,166
6/23/20144.384.454.314.3724,002
6/20/20144.534.554.394.5227,840
6/19/20144.274.534.224.5027,394
6/18/20144.124.254.114.2527,561
6/17/20144.144.214.104.1533,155
6/16/20144.184.244.074.0918,929
6/13/20144.264.284.184.2159,149
6/12/20144.234.264.154.2521,729
6/11/20144.254.304.154.2824,948
6/10/20144.264.304.154.158,885
6/9/20144.284.314.234.3011,354
6/6/20144.104.334.094.3349,340
6/5/20143.954.063.914.0521,810
6/4/20144.044.053.913.9831,960
6/3/20144.064.144.004.0716,010
6/2/20143.914.093.884.0430,606
5/30/20143.933.953.853.9364,604
5/29/20143.893.963.893.9427,623
5/28/20144.054.053.853.8963,685
5/27/20144.124.203.884.0450,798
5/23/20143.904.163.904.1277,043
5/22/20143.903.933.903.926,775
5/21/20143.903.933.903.925,246
5/20/20143.903.943.893.9123,420
5/19/20143.903.943.903.9116,560
5/16/20143.903.933.903.909,642
5/15/20143.903.953.893.8916,630
5/14/20143.903.923.903.9010,956
5/13/20143.934.043.903.9026,121
5/12/20143.904.033.903.9318,821
5/9/20143.904.023.903.9039,022
5/8/20143.964.003.903.9035,205
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center